Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 2.430 | 2.530 | 2.180 | 2.310 | 951,954 | -0.18(-7.23%) |
Feb 26, 2009 | 2.710 | 2.765 | 2.330 | 2.490 | 935,640 | -0.18(-6.74%) |
Feb 25, 2009 | 2.670 | 2.760 | 2.500 | 2.670 | 1,410,288 | -0.02(-0.74%) |
Feb 24, 2009 | 2.710 | 2.790 | 2.630 | 2.690 | 1,127,898 | +0.04(+1.51%) |
Feb 23, 2009 | 2.600 | 2.690 | 2.550 | 2.650 | 1,117,264 | +0.09(+3.52%) |
Feb 20, 2009 | 2.770 | 2.830 | 2.560 | 2.560 | 857,703 | -0.27(-9.54%) |
Feb 19, 2009 | 3.170 | 3.190 | 2.790 | 2.830 | 924,630 | -0.28(-9.00%) |
Feb 18, 2009 | 3.150 | 3.270 | 2.920 | 3.110 | 917,779 | -0.04(-1.27%) |
Feb 17, 2009 | 3.200 | 3.310 | 3.110 | 3.150 | 495,432 | -0.16(-4.83%) |
Feb 13, 2009 | 3.360 | 3.420 | 3.289 | 3.310 | 435,592 | -0.12(-3.50%) |
Feb 12, 2009 | 3.270 | 3.480 | 3.230 | 3.430 | 534,435 | +0.05(+1.48%) |
Feb 11, 2009 | 3.280 | 3.380 | 3.210 | 3.380 | 362,173 | +0.11(+3.36%) |
Feb 10, 2009 | 3.470 | 3.480 | 3.150 | 3.270 | 737,200 | -0.24(-6.84%) |
Feb 09, 2009 | 3.600 | 3.690 | 3.450 | 3.510 | 553,478 | -0.13(-3.57%) |
Feb 06, 2009 | 3.450 | 3.700 | 3.450 | 3.640 | 745,075 | +0.20(+5.81%) |
Feb 05, 2009 | 3.380 | 3.530 | 3.220 | 3.440 | 715,048 | +0.02(+0.58%) |
Feb 04, 2009 | 3.300 | 3.730 | 3.250 | 3.420 | 1,045,266 | +0.11(+3.32%) |
Feb 03, 2009 | 3.010 | 3.330 | 3.010 | 3.310 | 779,742 | +0.32(+10.70%) |
Feb 02, 2009 | 2.920 | 3.090 | 2.900 | 2.990 | 495,715 | +0.06(+2.05%) |
Jan 30, 2009 | 3.000 | 3.140 | 2.900 | 2.930 | 409,519 | -0.02(-0.68%) |
Jan 29, 2009 | 3.020 | 3.100 | 2.900 | 2.950 | 673,724 | -0.19(-6.05%) |
Jan 28, 2009 | 3.180 | 3.300 | 3.080 | 3.140 | 432,716 | +0.03(+0.96%) |
Jan 27, 2009 | 3.060 | 3.220 | 3.040 | 3.110 | 443,072 | +0.05(+1.63%) |
Jan 26, 2009 | 2.940 | 3.170 | 2.910 | 3.060 | 600,446 | +0.12(+4.08%) |
Jan 23, 2009 | 2.910 | 3.010 | 2.790 | 2.940 | 1,488,459 | -0.06(-2.00%) |
Jan 22, 2009 | 3.230 | 3.230 | 2.900 | 3.000 | 1,832,768 | -0.33(-9.91%) |
Jan 21, 2009 | 3.200 | 3.350 | 2.960 | 3.330 | 1,017,447 | +0.25(+8.12%) |
Jan 20, 2009 | 3.560 | 3.720 | 3.080 | 3.080 | 1,260,840 | -0.55(-15.15%) |
Jan 16, 2009 | 3.920 | 3.920 | 3.490 | 3.630 | 1,075,387 | -0.25(-6.44%) |
Jan 15, 2009 | 3.840 | 3.880 | 3.620 | 3.880 | 1,097,986 | -0.02(-0.51%) |
Jan 14, 2009 | 3.850 | 3.960 | 3.790 | 3.900 | 923,463 | -0.03(-0.76%) |
Jan 13, 2009 | 3.790 | 3.930 | 3.600 | 3.930 | 1,846,355 | +0.14(+3.69%) |
Jan 12, 2009 | 3.760 | 3.910 | 3.620 | 3.790 | 896,781 | +0.01(+0.26%) |
Jan 09, 2009 | 4.080 | 4.130 | 3.770 | 3.780 | 600,521 | -0.30(-7.35%) |
Jan 08, 2009 | 3.840 | 4.080 | 3.800 | 4.080 | 402,590 | +0.23(+5.97%) |
Jan 07, 2009 | 3.950 | 4.010 | 3.720 | 3.850 | 1,103,257 | -0.11(-2.78%) |
Jan 06, 2009 | 3.970 | 4.210 | 3.790 | 3.960 | 1,671,384 | +0.06(+1.54%) |
Jan 05, 2009 | 3.870 | 3.930 | 3.740 | 3.900 | 802,883 | +0.05(+1.30%) |
Jan 02, 2009 | 3.800 | 3.890 | 3.700 | 3.850 | 745,135 | +0.06(+1.58%) |
Dec 31, 2008 | 3.670 | 3.840 | 3.630 | 3.790 | 765,823 | +0.12(+3.27%) |
Dec 30, 2008 | 3.280 | 3.690 | 3.270 | 3.670 | 653,770 | +0.43(+13.27%) |
Dec 29, 2008 | 3.540 | 3.540 | 3.180 | 3.240 | 445,179 | -0.24(-6.90%) |
Dec 26, 2008 | 3.490 | 3.550 | 3.410 | 3.480 | 275,448 | +0.01(+0.29%) |
Dec 24, 2008 | 3.520 | 3.520 | 3.390 | 3.470 | 241,027 | +0.00(+0.00%) |
Dec 23, 2008 | 3.570 | 3.590 | 3.310 | 3.470 | 756,626 | -0.04(-1.14%) |
Dec 22, 2008 | 3.750 | 3.980 | 3.250 | 3.510 | 1,803,501 | -0.17(-4.62%) |
Dec 19, 2008 | 3.720 | 3.750 | 3.470 | 3.680 | 3,193,156 | +0.02(+0.55%) |
Dec 18, 2008 | 3.470 | 3.730 | 3.380 | 3.660 | 1,213,017 | +0.30(+8.93%) |
Dec 17, 2008 | 3.180 | 3.470 | 3.110 | 3.360 | 1,285,659 | +0.14(+4.35%) |
Dec 16, 2008 | 3.000 | 3.240 | 3.000 | 3.220 | 1,114,508 | +0.20(+6.62%) |
Dec 15, 2008 | 3.080 | 3.150 | 3.000 | 3.020 | 1,075,294 | -0.03(-0.98%) |
Dec 12, 2008 | 3.000 | 3.160 | 2.960 | 3.050 | 3,775,444 | -0.02(-0.65%) |
Dec 11, 2008 | 3.250 | 3.350 | 3.000 | 3.070 | 1,391,734 | -0.23(-6.97%) |
Dec 10, 2008 | 3.530 | 3.530 | 3.090 | 3.300 | 880,382 | +0.09(+2.80%) |
Dec 09, 2008 | 3.670 | 3.670 | 3.160 | 3.210 | 1,417,303 | -0.41(-11.33%) |
Dec 08, 2008 | 3.650 | 3.650 | 3.360 | 3.620 | 1,754,630 | +0.04(+1.12%) |
Dec 05, 2008 | 3.100 | 3.590 | 3.090 | 3.580 | 1,554,988 | +0.45(+14.38%) |
Dec 04, 2008 | 3.170 | 3.410 | 3.010 | 3.130 | 1,783,246 | -0.07(-2.19%) |
Dec 03, 2008 | 3.010 | 3.330 | 2.860 | 3.200 | 2,421,597 | +0.19(+6.31%) |
Dec 02, 2008 | 3.000 | 3.180 | 2.840 | 3.010 | 3,252,324 | +0.08(+2.73%) |